Ventia Services Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.810	2.880	2.780	2.830	2.253	706,721
2022-04-19	2.750	2.790	2.725	2.790	2.221	927,107
2022-04-14	2.650	2.770	2.640	2.740	2.182	835,779
2022-04-13	2.700	2.700	2.640	2.650	2.110	429,781
2022-04-12	2.660	2.690	2.630	2.660	2.118	1,176,814
2022-04-11	2.690	2.770	2.620	2.630	2.094	1,803,110
2022-04-08	2.580	2.640	2.550	2.610	2.078	883,961
2022-04-07	2.620	2.630	2.520	2.550	2.030	704,378
2022-04-06	2.630	2.650	2.540	2.580	2.054	1,174,805
2022-04-05	2.550	2.570	2.480	2.560	2.038	1,185,858
2022-04-04	2.590	2.640	2.480	2.500	1.990	851,990
2022-04-01	2.490	2.550	2.440	2.530	2.014	1,421,925
2022-03-31	2.430	2.500	2.410	2.470	1.967	1,504,727
2022-03-30	2.410	2.470	2.370	2.440	1.943	1,288,247
2022-03-29	2.310	2.430	2.310	2.390	1.903	1,741,449
2022-03-28	2.320	2.390	2.290	2.370	1.887	1,299,181
2022-03-25	2.330	2.360	2.280	2.330	1.855	516,829
2022-03-24	2.350	2.390	2.330	2.330	1.855	409,434
2022-03-23	2.380	2.380	2.310	2.350	1.871	388,936
2022-03-22	2.350	2.390	2.340	2.350	1.871	374,593
2022-03-21	2.400	2.400	2.335	2.350	1.871	374,702
2022-03-18	2.380	2.380	2.340	2.370	1.887	349,048
2022-03-17	2.380	2.440	2.360	2.380	1.895	355,599
2022-03-16	2.340	2.390	2.320	2.390	1.903	704,430
2022-03-15	2.360	2.360	2.320	2.330	1.855	157,584
2022-03-14	2.310	2.370	2.300	2.350	1.871	71,355
2022-03-11	2.350	2.350	2.280	2.320	1.847	409,264
2022-03-10	2.380	2.380	2.310	2.340	1.863	212,328
2022-03-09	2.330	2.370	2.330	2.350	1.871	278,857
2022-03-08	2.340	2.385	2.300	2.300	1.831	422,793
2022-03-07	2.400	2.410	2.320	2.350	1.871	349,098
2022-03-04	2.350	2.390	2.280	2.380	1.895	529,853
2022-03-03	2.380	2.380	2.310	2.350	1.871	312,120
2022-03-02	2.390	2.410	2.310	2.350	1.871	525,247
2022-03-01	2.280	2.395	2.260	2.360	1.879	525,264
2022-02-28	2.280	2.330	2.250	2.280	1.815	1,154,002
2022-02-25	2.220	2.320	2.210	2.310	1.828	927,289
2022-02-24	2.200	2.260	2.190	2.220	1.756	1,076,155
2022-02-23	2.140	2.220	2.100	2.180	1.725	722,244
2022-02-22	2.120	2.150	2.060	2.060	1.630	581,102
2022-02-21	2.150	2.200	2.110	2.130	1.685	5,525,200
2022-02-18	2.240	2.240	2.110	2.130	1.685	287,690
2022-02-17	2.200	2.230	2.150	2.150	1.701	555,944
2022-02-16	2.150	2.200	2.150	2.190	1.733	324,158
2022-02-15	2.150	2.170	2.130	2.140	1.693	281,700
2022-02-14	2.120	2.150	2.120	2.150	1.701	176,451
2022-02-11	2.170	2.180	2.120	2.150	1.701	382,525
2022-02-10	2.210	2.220	2.150	2.160	1.709	481,538
2022-02-09	2.260	2.260	2.190	2.190	1.733	414,828
2022-02-08	2.210	2.250	2.150	2.250	1.780	299,338
2022-02-07	2.200	2.230	2.170	2.200	1.740	286,669
2022-02-04	2.140	2.205	2.110	2.200	1.740	658,450
2022-02-03	2.130	2.150	2.120	2.140	1.693	223,811
2022-02-02	2.190	2.220	2.140	2.180	1.725	419,006
2022-02-01	2.190	2.200	2.140	2.200	1.740	184,810
2022-01-31	2.200	2.200	2.140	2.190	1.733	264,688
2022-01-28	2.140	2.180	2.070	2.130	1.685	419,786
2022-01-27	2.090	2.180	2.060	2.080	1.646	764,493
2022-01-25	2.200	2.220	2.075	2.150	1.701	1,927,266
2022-01-24	2.200	2.250	2.140	2.230	1.764	595,415

← NewerPage 20 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1176 AUD
2026-02-24	0.1254 AUD
2025-08-28	0.1071 AUD
2025-02-27	0.1063 AUD
2024-08-29	0.0935 AUD
2024-02-29	0.0941 AUD
2023-08-30	0.0831 AUD
2023-03-01	0.0828 AUD
2022-08-30	0.0747 AUD
2022-02-28	0.0147 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.